金风科技（002202）历史行情

以下为金风科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	16.850	16.680	17.120	16.660	-0.540	-3.136%	65.02万	0.00亿	0.000%
2026-10-07	17.100	17.220	17.350	17.050	0.130	0.761%	4,600.66万	7.92亿	1.368%
2026-10-06	17.100	17.220	17.350	17.050	0.130	0.761%	4,600.66万	7.92亿	1.368%
2026-10-05	17.100	17.220	17.350	17.050	0.130	0.761%	4,600.66万	7.92亿	1.368%
2026-10-02	17.100	17.220	17.350	17.050	0.130	0.761%	4,600.66万	7.92亿	1.368%
2026-10-01	17.100	17.220	17.350	17.050	0.130	0.761%	4,600.66万	7.92亿	1.368%
2026-09-30	17.100	17.220	17.350	17.050	0.130	0.761%	46.01万	0.00亿	0.000%
2026-09-29	17.070	17.090	17.300	17.020	-0.140	-0.813%	47.19万	0.00亿	0.000%
2026-09-28	17.900	17.230	17.910	17.100	-0.670	-3.743%	66.76万	0.00亿	0.000%
2026-09-27	17.840	17.900	18.170	17.770	0.070	0.393%	7,031.91万	12.66亿	2.091%
2026-09-24	17.840	17.900	18.170	17.770	0.070	0.393%	70.32万	0.00亿	0.000%
2026-09-23	17.910	17.830	18.050	17.750	-0.140	-0.779%	46.87万	0.00亿	0.000%
2026-09-22	18.180	17.970	18.240	17.920	-0.160	-0.883%	64.85万	0.00亿	0.000%
2026-09-21	18.190	18.130	18.250	18.100	-0.070	-0.385%	62.73万	0.00亿	0.000%
2026-09-18	18.030	18.200	18.380	18.020	-0.020	-0.110%	81.37万	0.00亿	0.000%
2026-09-17	17.970	18.220	18.550	17.710	-0.010	-0.055%	136.17万	0.00亿	0.000%
2026-09-16	18.750	18.230	19.050	18.160	-0.590	-3.135%	138.82万	0.00亿	0.000%
2026-09-15	19.090	18.820	19.580	18.750	-0.490	-2.538%	149.86万	0.00亿	0.000%
2026-09-14	18.620	19.310	19.360	18.330	0.710	3.817%	153.13万	0.00亿	0.000%
2026-09-11	18.010	18.600	18.610	17.890	0.460	2.536%	143.45万	0.00亿	0.000%
2026-09-10	17.690	18.140	18.350	17.530	0.290	1.625%	97.09万	0.00亿	0.000%
2026-09-09	17.700	17.850	17.940	17.600	0.100	0.563%	56.69万	0.00亿	0.000%
2026-09-08	17.660	17.750	17.840	17.560	0.100	0.567%	54.24万	0.00亿	0.000%
2026-09-07	17.510	17.650	17.710	17.380	0.160	0.915%	50.86万	0.00亿	0.000%
2026-09-04	17.820	17.490	17.900	17.360	-0.210	-1.186%	79.10万	0.00亿	0.000%
2026-09-03	17.990	17.700	18.010	17.630	-0.100	-0.562%	55.85万	0.00亿	0.000%
2026-09-02	18.060	17.800	18.060	17.770	-0.390	-2.144%	66.42万	0.00亿	0.000%
2026-09-01	18.290	18.190	18.480	18.160	-0.150	-0.818%	66.44万	0.00亿	0.000%
2026-08-31	18.180	18.340	18.370	18.050	-0.070	-0.380%	63.93万	0.00亿	0.000%
2026-08-28	18.640	18.410	18.670	18.380	-0.330	-1.761%	84.13万	0.00亿	0.000%
2026-08-27	18.450	18.740	18.760	18.350	0.130	0.699%	90.34万	0.00亿	0.000%
2026-08-26	18.600	18.610	19.020	18.600	0.150	0.813%	101.32万	0.00亿	0.000%
2026-08-25	18.130	18.460	18.620	18.080	0.160	0.874%	81.17万	0.00亿	0.000%
2026-08-24	18.900	18.300	19.100	18.000	-0.890	-4.638%	134.60万	0.00亿	0.000%
2026-08-21	19.240	19.190	19.500	18.900	-0.650	-3.276%	158.84万	0.00亿	0.000%
2026-08-20	21.500	19.840	21.530	19.830	-2.190	-9.941%	269.37万	0.00亿	0.000%
2026-08-19	24.210	22.030	24.210	22.000	0.020	0.091%	408.22万	0.00亿	0.000%
2026-08-18	21.750	22.010	22.180	21.300	0.250	1.149%	146.15万	0.00亿	0.000%
2026-08-17	21.400	21.760	21.760	21.010	0.830	3.966%	121.42万	0.00亿	0.000%
2026-08-14	20.940	20.930	21.150	20.480	0.000	0.000%	92.01万	0.00亿	0.000%
2026-08-13	20.770	20.930	21.410	20.620	0.490	2.397%	149.89万	0.00亿	0.000%
2026-08-12	19.890	20.440	20.950	19.570	0.520	2.610%	133.56万	0.00亿	0.000%
2026-08-11	20.010	19.920	20.340	19.760	-1.760	-8.118%	226.65万	0.00亿	0.000%
2026-08-10	21.900	21.680	21.900	20.880	-0.120	-0.550%	185.22万	0.00亿	0.000%
2026-08-07	20.430	21.800	21.880	20.430	1.239	6.026%	194.40万	0.00亿	0.000%
2026-08-06	19.901	20.561	21.381	19.891	0.600	3.006%	175.77万	0.00亿	0.000%
2026-08-05	19.301	19.961	20.151	19.301	0.670	3.473%	140.60万	0.00亿	0.000%
2026-08-04	19.201	19.291	19.381	18.741	0.250	1.313%	127.60万	0.00亿	0.000%
2026-08-03	18.221	19.041	19.191	18.221	0.850	4.673%	144.46万	0.00亿	0.000%
2026-07-31	17.971	18.191	18.461	17.971	0.380	2.134%	96.55万	0.00亿	0.000%
2026-07-30	17.801	17.811	18.151	17.631	-0.070	-0.391%	82.17万	0.00亿	0.000%
2026-07-29	17.801	17.881	18.001	17.321	0.090	0.506%	75.85万	0.00亿	0.000%
2026-07-28	17.951	17.791	18.331	17.701	-0.160	-0.891%	86.31万	0.00亿	0.000%
2026-07-27	17.401	17.951	17.981	17.321	0.530	3.042%	75.31万	0.00亿	0.000%
2026-07-24	17.881	17.421	18.001	17.411	-0.750	-4.127%	89.09万	0.00亿	0.000%
2026-07-23	17.311	18.171	18.181	17.181	0.860	4.968%	121.75万	0.00亿	0.000%
2026-07-22	17.241	17.311	17.881	17.161	-0.040	-0.231%	92.24万	0.00亿	0.000%
2026-07-21	16.931	17.351	17.421	16.411	0.520	3.090%	102.26万	0.00亿	0.000%
2026-07-20	17.201	16.831	17.291	16.491	0.020	0.119%	104.95万	0.00亿	0.000%
2026-07-17	18.291	16.811	18.391	16.801	-1.580	-8.591%	125.67万	0.00亿	0.000%
2026-07-16	18.281	18.391	18.871	17.731	-0.290	-1.552%	81.48万	0.00亿	0.000%
2026-07-15	18.791	18.681	19.181	18.621	-0.290	-1.529%	84.96万	0.00亿	0.000%
2026-07-14	19.801	18.971	19.801	18.261	-1.100	-5.481%	149.63万	0.00亿	0.000%
2026-07-13	21.531	20.071	21.651	20.001	-2.090	-9.431%	195.32万	0.00亿	0.000%
2026-07-10	20.271	22.161	22.161	19.731	2.030	10.084%	267.66万	0.00亿	0.000%
2026-07-09	20.621	20.131	20.781	19.511	-0.710	-3.407%	150.41万	0.00亿	0.000%
2026-07-08	21.761	20.841	21.951	20.821	-1.150	-5.229%	122.86万	0.00亿	0.000%
2026-07-07	23.331	21.991	23.501	21.831	-1.720	-7.254%	155.18万	0.00亿	0.000%
2026-07-06	24.531	23.711	24.781	23.321	-0.680	-2.788%	169.90万	0.00亿	0.000%
2026-07-03	23.301	24.391	24.781	23.301	1.080	4.633%	214.73万	0.00亿	0.000%
2026-07-02	23.911	23.311	24.401	23.291	-1.150	-4.701%	217.79万	0.00亿	0.000%
2026-07-01	23.701	24.461	24.861	22.991	0.760	3.207%	323.10万	0.00亿	0.000%
2026-06-30	22.691	23.701	23.701	22.691	2.170	10.078%	206.02万	0.00亿	0.000%
2026-06-29	22.561	21.531	22.641	21.181	-1.600	-6.917%	227.55万	0.00亿	0.000%
2026-06-26	22.311	23.131	23.701	22.061	1.430	6.590%	303.00万	0.00亿	0.000%
2026-06-25	21.801	21.701	22.461	21.381	-0.300	-1.364%	129.96万	0.00亿	0.000%
2026-06-24	21.351	22.001	22.221	20.841	0.450	2.088%	119.11万	0.00亿	0.000%
2026-06-23	22.431	21.551	22.851	21.441	-1.190	-5.233%	133.51万	0.00亿	0.000%
2026-06-22	22.291	22.741	22.751	21.461	0.450	2.019%	149.45万	0.00亿	0.000%
2026-06-18	21.691	22.291	22.851	21.631	0.510	2.341%	144.14万	0.00亿	0.000%
2026-06-17	21.471	21.781	21.901	21.221	0.210	0.974%	105.84万	0.00亿	0.000%
2026-06-16	21.491	21.571	22.211	21.191	0.430	2.034%	144.33万	0.00亿	0.000%
2026-06-15	21.331	21.141	21.461	20.711	-0.090	-0.424%	129.33万	0.00亿	0.000%
2026-06-12	21.361	21.231	22.101	21.101	0.300	1.433%	169.71万	0.00亿	0.000%
2026-06-11	20.811	20.931	21.081	20.601	-0.120	-0.570%	84.20万	0.00亿	0.000%
2026-06-10	21.801	21.051	22.091	20.831	-0.750	-3.440%	105.38万	0.00亿	0.000%
2026-06-09	21.731	21.801	21.881	21.061	0.310	1.442%	101.85万	0.00亿	0.000%
2026-06-08	21.971	21.491	22.781	21.381	-1.310	-5.745%	121.12万	0.00亿	0.000%
2026-06-05	23.651	22.801	23.751	22.771	-0.630	-2.689%	116.44万	0.00亿	0.000%
2026-06-04	23.151	23.431	23.551	23.001	0.020	0.085%	79.10万	0.00亿	0.000%
2026-06-03	22.901	23.411	23.831	22.601	0.370	1.606%	124.19万	0.00亿	0.000%
2026-06-02	23.031	23.041	23.191	22.161	-0.220	-0.946%	114.71万	0.00亿	0.000%
2026-06-01	23.681	23.261	23.881	23.171	0.040	0.172%	101.52万	0.00亿	0.000%
2026-05-29	23.951	23.221	24.061	23.121	-0.880	-3.651%	138.74万	0.00亿	0.000%
2026-05-28	23.401	24.101	24.261	23.281	0.700	2.991%	133.62万	0.00亿	0.000%
2026-05-27	24.471	23.401	24.761	23.251	-0.910	-3.743%	138.27万	0.00亿	0.000%
2026-05-26	24.481	24.311	24.551	23.551	-0.370	-1.499%	147.94万	0.00亿	0.000%
2026-05-25	25.001	24.681	25.081	24.101	-0.320	-1.280%	154.79万	0.00亿	0.000%
2026-05-22	24.541	25.001	25.051	24.101	0.470	1.916%	117.17万	0.00亿	0.000%
2026-05-21	25.291	24.531	25.891	24.411	-0.570	-2.271%	177.99万	0.00亿	0.000%
2026-05-20	25.001	25.101	25.161	24.491	-0.120	-0.476%	115.84万	0.00亿	0.000%
2026-05-19	25.361	25.221	25.531	24.931	-0.370	-1.446%	104.23万	0.00亿	0.000%
2026-05-18	24.801	25.591	26.101	24.801	0.700	2.812%	146.23万	0.00亿	0.000%
2026-05-15	25.701	24.891	26.151	24.631	-0.940	-3.639%	173.61万	0.00亿	0.000%
2026-05-14	27.751	25.831	27.801	25.781	-1.770	-6.413%	230.26万	0.00亿	0.000%
2026-05-13	26.871	27.601	27.741	26.681	0.530	1.958%	176.16万	0.00亿	0.000%
2026-05-12	27.861	27.071	27.871	26.811	-0.890	-3.183%	194.64万	0.00亿	0.000%
2026-05-11	28.701	27.961	28.791	27.801	-0.330	-1.166%	224.65万	0.00亿	0.000%
2026-05-08	27.891	28.291	28.721	27.811	0.030	0.106%	236.65万	0.00亿	0.000%
2026-05-07	27.751	28.261	28.481	27.641	0.520	1.874%	265.01万	0.00亿	0.000%
2026-05-06	27.801	27.741	28.151	27.501	0.390	1.426%	305.05万	0.00亿	0.000%
2026-04-30	26.311	27.351	27.981	26.001	1.820	7.129%	349.36万	0.00亿	0.000%
2026-04-29	25.031	25.531	25.691	24.871	0.220	0.869%	129.22万	0.00亿	0.000%
2026-04-28	26.251	25.311	26.301	25.201	-1.020	-3.874%	176.36万	0.00亿	0.000%
2026-04-27	26.011	26.331	26.781	26.011	1.050	4.153%	241.23万	0.00亿	0.000%
2026-04-24	25.461	25.281	26.001	25.051	-0.220	-0.863%	158.22万	0.00亿	0.000%
2026-04-23	26.251	25.501	26.291	25.241	-0.530	-2.036%	158.57万	0.00亿	0.000%
2026-04-22	25.681	26.031	26.171	25.491	0.100	0.386%	158.84万	0.00亿	0.000%
2026-04-21	26.201	25.931	26.491	25.691	-0.460	-1.743%	180.83万	0.00亿	0.000%
2026-04-20	24.941	26.391	26.751	24.831	1.200	4.764%	280.31万	0.00亿	0.000%
2026-04-17	24.791	25.191	25.401	24.601	0.400	1.613%	176.38万	0.00亿	0.000%
2026-04-16	24.901	24.791	25.001	24.601	-0.030	-0.121%	153.63万	0.00亿	0.000%
2026-04-15	25.231	24.821	25.751	24.641	-0.280	-1.115%	258.13万	0.00亿	0.000%
2026-04-14	24.151	25.101	25.141	23.901	1.160	4.845%	279.70万	0.00亿	0.000%
2026-04-13	23.591	23.941	24.101	23.501	0.000	0.000%	122.56万	0.00亿	0.000%
2026-04-10	23.821	23.871	24.571	23.811	0.000	0.000%	201.68万	0.00亿	0.000%
2026-04-09	23.221	23.641	24.001	22.811	0.000	0.000%	213.23万	0.00亿	0.000%
2026-04-08	23.001	23.641	23.661	23.001	0.000	0.000%	277.77万	0.00亿	0.000%
2026-04-07	23.641	22.691	23.641	22.601	0.000	0.000%	228.58万	0.00亿	0.000%
2026-04-03	23.701	24.021	24.241	22.731	0.000	0.000%	242.11万	0.00亿	0.000%
2026-04-02	25.201	23.811	25.491	23.701	0.000	0.000%	234.58万	0.00亿	0.000%
2026-04-01	26.331	25.221	26.411	24.851	0.000	0.000%	221.10万	0.00亿	0.000%